MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,802.09
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 8,071.28 8,072.06 8,071.28 8,072.06 17,570.4K
09:51 8,072.06 8,072.73 8,072.06 8,072.73 3,939.4K
09:52 8,072.84 8,072.84 8,072.28 8,072.28 1,829.1K
09:53 8,072.28 8,072.39 8,072.06 8,072.06 1,920.9K
09:54 8,072.28 8,072.28 8,072.28 8,072.28 3,739.5K
09:55 8,071.72 8,071.72 8,071.39 8,071.61 2,961.1K
09:56 8,071.61 8,071.95 8,071.61 8,071.61 526.1K
09:57 8,070.50 8,071.28 8,070.50 8,070.61 7,570.5K
09:58 8,071.61 8,072.50 8,071.28 8,072.50 684.3K
09:59 8,072.17 8,072.61 8,072.17 8,072.61 2,223.1K
10:00 8,073.62 8,136.16 8,073.62 8,136.16 34,573.9K
10:01 8,131.03 8,139.04 8,131.03 8,136.84 29,260.6K
10:02 8,141.13 8,145.82 8,141.13 8,144.93 52,818.5K
10:03 8,144.78 8,144.78 8,136.25 8,136.25 28,713.0K
10:04 8,135.86 8,135.86 8,131.38 8,131.38 31,071.3K
10:05 8,132.69 8,132.69 8,124.85 8,124.85 32,480.2K
10:06 8,125.94 8,130.13 8,125.94 8,130.13 21,519.9K
10:07 8,128.71 8,128.71 8,121.52 8,124.22 14,101.8K
10:08 8,129.36 8,129.36 8,127.64 8,128.47 16,633.6K
10:09 8,130.73 8,134.11 8,130.73 8,134.10 14,927.9K
10:10 8,126.95 8,134.32 8,126.32 8,134.32 15,923.6K
10:11 8,133.63 8,133.63 8,129.61 8,129.93 26,872.8K
10:12 8,131.41 8,131.41 8,125.92 8,125.92 3,854.7K
10:13 8,126.26 8,127.04 8,126.11 8,127.04 8,229.7K
10:14 8,129.71 8,132.00 8,126.65 8,132.00 14,804.4K
10:15 8,130.16 8,131.57 8,130.16 8,130.56 14,489.4K
10:16 8,130.66 8,132.01 8,128.99 8,132.01 10,307.9K
10:17 8,131.02 8,131.53 8,128.99 8,129.26 33,976.7K
10:18 8,131.71 8,132.20 8,130.69 8,132.20 6,535.9K
10:19 8,132.96 8,132.96 8,132.31 8,132.37 5,152.2K
10:20 8,131.73 8,136.08 8,131.73 8,136.08 16,386.3K
10:21 8,137.45 8,137.45 8,132.41 8,132.41 9,092.7K
10:22 8,133.66 8,133.80 8,133.66 8,133.70 6,067.5K
10:23 8,134.31 8,138.55 8,134.31 8,137.96 18,276.6K
10:24 8,137.23 8,138.45 8,137.23 8,138.45 12,808.1K
10:25 8,139.37 8,139.67 8,138.16 8,138.96 13,650.6K
10:26 8,138.73 8,138.73 8,135.91 8,136.68 10,371.5K
10:27 8,139.31 8,141.20 8,139.31 8,141.20 10,183.8K
10:28 8,143.80 8,144.72 8,142.04 8,142.19 14,003.2K
10:29 8,142.19 8,147.54 8,142.19 8,147.54 14,215.7K
10:30 8,147.81 8,147.81 8,146.74 8,146.80 14,414.5K
10:31 8,148.44 8,149.20 8,147.34 8,147.34 8,849.7K
10:32 8,149.60 8,149.60 8,144.84 8,144.84 28,402.5K
10:33 8,146.32 8,146.70 8,146.32 8,146.38 15,161.3K
10:34 8,147.38 8,147.86 8,145.86 8,147.86 13,750.2K
10:35 8,143.45 8,148.71 8,143.45 8,148.71 22,194.0K
10:36 8,147.55 8,147.98 8,147.55 8,147.98 16,413.8K
10:37 8,149.18 8,149.18 8,146.59 8,147.34 11,725.4K
10:38 8,146.10 8,146.10 8,144.33 8,144.94 9,252.9K
10:39 8,149.41 8,149.41 8,143.63 8,143.63 5,781.3K
10:40 8,143.55 8,144.61 8,143.28 8,143.28 19,547.0K
10:41 8,144.49 8,144.58 8,144.00 8,144.00 4,549.9K
10:42 8,143.09 8,143.56 8,142.04 8,142.04 9,612.2K
10:43 8,142.19 8,142.67 8,141.88 8,142.67 4,434.5K
10:44 8,143.03 8,145.23 8,142.95 8,144.08 9,735.1K
10:45 8,147.10 8,148.50 8,147.10 8,148.50 12,782.2K
10:46 8,146.62 8,148.60 8,146.62 8,147.98 12,260.3K
10:47 8,155.84 8,158.52 8,155.84 8,157.88 19,837.4K
10:48 8,159.15 8,159.29 8,158.14 8,159.29 49,562.5K
10:49 8,160.71 8,163.66 8,160.71 8,161.58 73,893.2K
10:50 8,160.23 8,164.42 8,154.00 8,154.00 37,839.1K
10:51 8,156.18 8,156.18 8,155.04 8,155.04 38,491.6K
10:52 8,156.63 8,160.56 8,156.63 8,159.33 47,072.7K
10:53 8,156.48 8,159.09 8,156.36 8,159.09 43,628.2K
10:54 8,159.97 8,159.97 8,157.72 8,157.72 26,335.0K
10:55 8,156.66 8,156.92 8,153.97 8,153.97 26,469.6K
10:56 8,152.78 8,153.51 8,151.36 8,152.89 29,929.9K
10:57 8,155.31 8,161.95 8,155.31 8,161.95 54,839.9K
10:58 8,162.16 8,162.16 8,158.91 8,158.91 50,006.0K
10:59 8,156.29 8,158.26 8,156.29 8,158.26 27,782.1K
11:00 8,144.59 8,145.92 8,142.63 8,142.63 28,380.0K
11:01 8,149.33 8,150.26 8,147.74 8,150.26 33,535.1K
11:02 8,151.05 8,156.19 8,151.05 8,156.19 18,046.2K
11:03 8,158.66 8,164.40 8,155.95 8,155.95 109,019.9K
11:04 8,159.19 8,162.04 8,159.19 8,162.04 59,878.5K
11:05 8,161.67 8,164.29 8,161.67 8,163.55 55,496.3K
11:06 8,166.41 8,166.45 8,159.66 8,166.45 40,205.3K
11:07 8,165.47 8,165.47 8,163.67 8,164.84 43,345.1K
11:08 8,162.50 8,170.77 8,162.50 8,170.37 29,458.5K
11:09 8,172.54 8,172.54 8,168.99 8,168.99 49,599.3K
11:10 8,169.65 8,169.65 8,164.47 8,167.93 16,325.9K
11:11 8,166.95 8,166.95 8,165.39 8,165.39 24,328.5K
11:12 8,163.65 8,164.58 8,163.65 8,164.12 15,751.7K
11:13 8,164.54 8,167.32 8,164.54 8,167.32 12,040.6K
11:14 8,166.53 8,167.56 8,166.13 8,167.56 19,608.6K
11:15 8,175.11 8,176.86 8,173.85 8,176.50 24,077.3K
11:16 8,181.40 8,187.47 8,181.40 8,187.47 40,228.7K
11:17 8,185.79 8,189.36 8,184.61 8,189.36 24,969.0K
11:18 8,188.39 8,188.39 8,186.31 8,186.75 9,249.8K
11:19 8,185.09 8,189.49 8,185.09 8,189.49 15,739.2K
11:20 8,190.58 8,190.58 8,187.05 8,187.45 16,374.3K
11:21 8,186.97 8,186.97 8,180.99 8,185.85 34,576.3K
11:22 8,185.41 8,185.41 8,183.40 8,183.75 26,235.6K
11:23 8,183.85 8,185.41 8,182.03 8,185.41 17,033.7K
11:24 8,183.49 8,187.21 8,183.49 8,187.21 7,468.4K
11:25 8,188.90 8,188.90 8,181.31 8,181.31 12,252.1K
11:26 8,182.16 8,186.48 8,182.16 8,185.81 12,305.2K
11:27 8,185.00 8,193.60 8,185.00 8,191.85 28,081.9K
11:28 8,193.61 8,193.61 8,190.50 8,192.74 13,301.3K
11:29 8,196.85 8,196.85 8,192.79 8,193.69 20,274.3K
11:30 8,193.59 8,195.80 8,193.59 8,195.80 8,405.5K
11:31 8,196.01 8,196.04 8,193.65 8,193.65 22,061.6K
11:32 8,196.23 8,196.91 8,193.81 8,196.91 30,353.9K
11:33 8,195.43 8,196.52 8,195.10 8,196.52 23,202.1K
11:34 8,196.06 8,197.76 8,194.42 8,195.32 14,112.4K
11:35 8,196.43 8,197.66 8,195.15 8,197.66 23,277.1K
11:36 8,195.52 8,198.27 8,195.42 8,198.27 14,813.2K
11:37 8,197.60 8,198.21 8,196.91 8,198.21 11,558.0K
11:38 8,197.72 8,199.40 8,197.15 8,199.26 31,474.9K
11:39 8,199.55 8,203.24 8,199.55 8,203.24 40,610.5K
11:40 8,202.64 8,203.30 8,202.64 8,203.30 9,904.5K
11:41 8,201.16 8,203.84 8,201.16 8,203.49 18,597.8K
11:42 8,203.56 8,203.75 8,202.47 8,202.47 16,472.4K
11:43 8,202.80 8,202.80 8,199.98 8,200.01 28,911.3K
11:44 8,203.37 8,203.37 8,200.14 8,200.14 22,209.9K
11:45 8,199.67 8,200.89 8,195.13 8,195.13 48,609.3K
11:46 8,193.48 8,196.69 8,191.10 8,191.10 26,477.3K
11:47 8,192.41 8,200.75 8,192.41 8,195.99 16,870.5K
11:48 8,199.00 8,201.07 8,198.81 8,200.45 23,680.3K
11:49 8,203.37 8,206.26 8,203.37 8,206.26 24,809.8K
11:50 8,205.25 8,207.52 8,205.25 8,207.52 14,140.0K
11:51 8,206.38 8,209.00 8,206.38 8,207.38 12,501.5K
11:52 8,208.51 8,209.77 8,208.41 8,209.77 13,869.4K
11:53 8,208.18 8,208.18 8,205.18 8,205.65 17,462.4K
11:54 8,205.30 8,205.52 8,204.74 8,205.52 33,364.8K
11:55 8,207.14 8,210.48 8,207.14 8,210.48 19,350.9K
11:56 8,210.70 8,210.70 8,208.03 8,210.46 19,195.7K
11:57 8,208.67 8,208.67 8,206.56 8,207.11 17,094.4K
11:58 8,203.30 8,205.55 8,203.30 8,205.55 44,957.5K
11:59 8,204.62 8,207.91 8,204.62 8,205.77 21,557.5K
12:00 8,203.58 8,205.14 8,203.24 8,205.14 26,188.1K
12:01 8,206.13 8,210.59 8,206.13 8,210.52 26,120.8K
12:02 8,209.32 8,215.17 8,208.75 8,215.17 43,037.2K
12:03 8,209.80 8,216.56 8,209.80 8,215.21 73,594.5K
12:04 8,213.65 8,218.57 8,213.65 8,218.35 42,338.9K
12:05 8,217.92 8,217.92 8,211.17 8,214.55 41,361.1K
12:06 8,213.65 8,213.65 8,208.17 8,209.30 28,091.9K
12:07 8,212.44 8,212.44 8,208.63 8,208.63 25,485.2K
12:08 8,209.12 8,216.03 8,209.12 8,216.03 39,585.1K
12:09 8,215.44 8,217.53 8,215.44 8,217.14 30,431.3K
12:10 8,217.09 8,219.06 8,215.82 8,219.06 20,227.4K
12:11 8,224.20 8,224.20 8,222.59 8,222.59 28,829.7K
12:12 8,221.68 8,222.20 8,220.59 8,222.20 15,137.6K
12:13 8,223.16 8,224.94 8,223.16 8,224.61 26,213.3K
12:14 8,223.32 8,228.55 8,223.32 8,228.55 25,518.8K
12:15 8,228.97 8,228.97 8,227.10 8,227.10 31,878.3K
12:16 8,228.06 8,228.06 8,224.23 8,225.73 39,194.0K
12:17 8,226.39 8,227.69 8,226.39 8,227.27 46,300.1K
12:18 8,225.01 8,226.79 8,225.01 8,226.79 49,344.4K
12:19 8,228.82 8,230.14 8,227.38 8,227.38 53,026.1K
12:20 8,226.60 8,226.72 8,224.31 8,226.72 40,109.0K
12:21 8,226.20 8,227.30 8,226.20 8,226.33 26,475.1K
12:22 8,223.05 8,226.30 8,222.81 8,222.81 32,323.4K
12:23 8,221.21 8,222.48 8,218.77 8,222.48 15,692.3K
12:24 8,224.09 8,224.09 8,220.05 8,220.05 16,046.2K
12:25 8,217.25 8,217.25 8,211.60 8,214.03 17,733.7K
12:26 8,214.09 8,214.09 8,209.90 8,210.25 70,567.1K
12:27 8,211.72 8,211.91 8,208.90 8,208.90 12,497.0K
12:28 8,208.28 8,208.28 8,207.57 8,207.57 17,988.0K
12:29 8,206.02 8,207.01 8,204.03 8,204.03 25,653.2K
12:30 8,203.11 8,205.73 8,203.11 8,203.54 28,483.6K
12:31 8,203.38 8,205.20 8,203.14 8,205.20 24,263.5K
12:32 8,205.25 8,206.85 8,204.33 8,204.33 31,037.5K
12:33 8,204.60 8,204.88 8,199.66 8,204.88 17,774.8K
12:34 8,202.22 8,202.22 8,194.65 8,194.65 60,168.5K
12:35 8,195.88 8,196.67 8,193.39 8,196.67 18,619.1K
12:36 8,196.04 8,198.30 8,196.04 8,198.30 38,699.9K
12:37 8,198.19 8,199.06 8,197.49 8,199.06 13,492.9K
12:38 8,199.52 8,200.85 8,199.52 8,200.75 18,132.9K
12:39 8,201.96 8,203.73 8,200.60 8,203.73 12,048.3K
12:40 8,204.80 8,204.80 8,200.31 8,203.31 10,028.0K
12:41 8,203.57 8,203.57 8,201.22 8,201.22 9,228.7K
12:42 8,202.22 8,204.24 8,201.64 8,201.64 17,662.7K
12:43 8,201.12 8,204.93 8,201.12 8,204.08 42,768.7K
12:44 8,205.81 8,205.81 8,202.64 8,202.64 18,649.5K
12:45 8,203.49 8,205.39 8,203.49 8,204.13 22,913.4K
12:46 8,203.96 8,205.43 8,203.54 8,205.43 16,736.9K
12:47 8,206.33 8,211.74 8,206.12 8,211.74 12,253.9K
12:48 8,214.28 8,216.54 8,214.28 8,216.54 18,021.1K
12:49 8,216.48 8,217.79 8,215.94 8,215.94 15,661.8K
12:50 8,216.97 8,218.54 8,216.97 8,217.75 9,901.1K
12:51 8,215.88 8,215.88 8,215.11 8,215.84 12,923.0K
12:52 8,215.42 8,215.42 8,210.98 8,210.98 11,521.5K
12:53 8,212.44 8,214.24 8,212.25 8,213.78 19,543.7K
12:54 8,214.57 8,214.57 8,213.32 8,213.65 7,622.5K
12:55 8,213.11 8,213.11 8,210.87 8,212.47 16,067.5K
12:56 8,211.17 8,212.91 8,211.17 8,212.91 12,325.7K
12:57 8,212.04 8,212.04 8,210.98 8,211.14 22,788.0K
12:58 8,212.30 8,212.41 8,211.02 8,212.27 16,971.6K
12:59 8,212.63 8,214.34 8,212.63 8,214.34 5,245.5K
13:00 8,216.21 8,216.21 8,213.41 8,213.41 9,772.0K
13:01 8,212.25 8,214.35 8,211.50 8,211.50 16,364.3K
13:02 8,213.80 8,213.99 8,212.71 8,213.99 5,045.4K
13:03 8,211.85 8,211.88 8,211.13 8,211.35 7,014.2K
13:04 8,212.36 8,213.08 8,212.24 8,213.08 4,747.9K
13:05 8,212.34 8,212.34 8,211.72 8,212.33 4,082.4K
13:06 8,210.33 8,210.40 8,209.54 8,210.33 10,157.5K
13:07 8,210.87 8,211.23 8,210.02 8,211.23 6,687.4K
13:08 8,210.26 8,210.92 8,209.80 8,210.92 6,846.4K
13:09 8,210.24 8,210.24 8,208.45 8,208.45 15,738.4K
13:10 8,207.98 8,208.70 8,207.98 8,208.70 6,734.4K
13:11 8,208.94 8,208.94 8,206.50 8,206.54 6,026.6K
13:12 8,207.24 8,207.71 8,206.96 8,206.96 15,866.3K
13:13 8,205.92 8,207.31 8,205.92 8,207.31 7,610.0K
13:14 8,206.64 8,209.14 8,206.64 8,209.11 11,080.6K
13:15 8,208.69 8,209.75 8,208.16 8,209.14 13,399.0K
13:16 8,209.14 8,210.32 8,209.01 8,210.30 2,976.2K
13:17 8,210.92 8,212.26 8,208.59 8,208.59 4,407.8K
13:18 8,208.42 8,209.43 8,208.42 8,208.59 9,010.2K
13:19 8,209.78 8,211.70 8,209.78 8,211.70 6,852.1K
13:20 8,209.09 8,213.03 8,209.09 8,213.03 9,270.1K
13:21 8,213.17 8,218.01 8,213.17 8,218.01 22,855.9K
13:22 8,217.75 8,219.58 8,217.75 8,217.89 9,342.3K
13:23 8,217.10 8,218.91 8,217.10 8,218.07 8,828.2K
13:24 8,220.06 8,221.81 8,219.72 8,221.81 11,233.7K
13:25 8,222.89 8,225.47 8,222.75 8,225.47 15,324.5K
13:26 8,224.96 8,225.64 8,224.41 8,224.99 8,072.0K
13:27 8,226.80 8,228.03 8,226.80 8,227.42 9,721.4K
13:28 8,229.96 8,233.13 8,228.09 8,233.13 5,890.4K
13:29 8,232.46 8,232.46 8,228.45 8,228.45 17,664.4K
13:30 8,229.02 8,229.02 8,220.11 8,222.81 82,556.0K
13:31 8,218.17 8,218.17 8,211.44 8,213.34 74,101.1K
13:32 8,208.70 8,208.70 8,176.83 8,176.83 151,137.4K
13:33 8,176.33 8,183.42 8,176.33 8,183.42 53,529.6K
13:34 8,177.40 8,177.40 8,168.30 8,168.30 52,988.8K
13:35 8,176.35 8,176.35 8,149.76 8,149.76 72,491.7K
13:36 8,147.38 8,147.38 8,125.38 8,125.38 100,131.2K
13:37 8,118.61 8,118.61 8,106.52 8,109.23 152,550.2K
13:38 8,107.80 8,107.85 8,103.15 8,105.05 41,365.3K
13:39 8,117.17 8,129.45 8,117.17 8,124.35 43,599.5K
13:40 8,126.91 8,133.62 8,126.04 8,133.62 37,751.5K
13:41 8,136.68 8,141.54 8,136.68 8,141.54 28,109.7K
13:42 8,140.39 8,149.65 8,140.39 8,149.65 31,594.5K
13:43 8,149.95 8,155.30 8,145.67 8,145.67 41,700.7K
13:44 8,136.25 8,138.21 8,128.34 8,132.47 65,567.2K
13:45 8,130.65 8,133.00 8,129.56 8,131.71 20,404.7K
13:46 8,124.65 8,124.65 8,110.02 8,110.02 138,693.0K
13:47 8,107.05 8,117.25 8,107.05 8,117.25 66,460.7K
13:48 8,119.38 8,121.40 8,119.31 8,121.30 51,678.6K
13:49 8,118.98 8,118.98 8,117.30 8,117.37 53,859.9K
13:50 8,116.04 8,116.49 8,114.98 8,114.98 52,713.0K
13:51 8,117.64 8,123.10 8,114.41 8,123.10 36,829.2K
13:52 8,124.54 8,124.57 8,119.52 8,119.52 19,457.8K
13:53 8,118.68 8,125.47 8,118.68 8,125.47 17,780.7K
13:54 8,122.49 8,122.49 8,118.10 8,118.10 10,035.9K
13:55 8,117.00 8,117.00 8,110.32 8,110.32 31,011.9K
13:56 8,109.53 8,109.53 8,099.95 8,099.95 66,101.6K
13:57 8,095.10 8,095.10 8,087.16 8,087.16 91,606.3K
13:58 8,080.31 8,080.50 8,074.28 8,074.28 44,221.7K
13:59 8,071.15 8,071.15 8,069.09 8,069.09 45,096.9K
14:00 8,067.30 8,067.30 8,061.70 8,064.22 44,147.7K
14:01 8,064.20 8,064.20 8,057.85 8,057.85 28,631.9K
14:02 8,052.84 8,054.19 8,050.09 8,050.09 32,078.4K
14:03 8,047.01 8,051.67 8,045.24 8,045.24 53,192.9K
14:04 8,046.26 8,046.54 8,044.19 8,046.54 43,793.3K
14:05 8,051.66 8,055.06 8,051.66 8,052.72 37,578.0K
14:06 8,060.77 8,072.71 8,060.77 8,072.71 35,701.9K
14:07 8,071.21 8,082.34 8,071.21 8,082.34 40,409.0K
14:08 8,080.83 8,080.83 8,069.47 8,069.47 34,999.8K
14:09 8,069.88 8,073.81 8,069.88 8,073.81 21,956.9K
14:10 8,076.09 8,081.25 8,076.09 8,081.25 20,925.1K
14:11 8,080.73 8,082.15 8,078.28 8,081.45 9,245.6K
14:12 8,081.69 8,087.69 8,081.69 8,087.69 27,246.6K
14:13 8,086.01 8,088.42 8,086.01 8,088.42 14,859.4K
14:14 8,092.39 8,094.38 8,092.39 8,094.38 12,685.8K
14:15 8,094.12 8,103.25 8,094.12 8,103.25 12,490.5K
14:16 8,101.33 8,106.21 8,101.33 8,106.21 13,459.5K
14:17 8,112.36 8,112.36 8,108.44 8,112.10 26,397.2K
14:18 8,112.82 8,112.82 8,110.46 8,111.77 9,640.9K
14:19 8,109.27 8,112.66 8,109.27 8,112.66 7,203.5K
14:20 8,114.52 8,114.52 8,112.93 8,114.40 11,143.7K
14:21 8,113.54 8,115.09 8,113.54 8,113.58 12,348.5K
14:22 8,114.73 8,119.93 8,114.73 8,117.81 9,533.3K
14:23 8,118.88 8,121.30 8,118.47 8,121.30 12,875.8K
14:24 8,121.30 8,121.30 8,118.82 8,120.34 8,571.4K
14:25 8,119.61 8,119.61 8,115.88 8,115.88 12,359.0K
14:26 8,114.97 8,115.63 8,113.12 8,113.53 13,544.0K
14:27 8,109.91 8,109.91 8,105.08 8,105.78 20,015.3K
14:28 8,108.18 8,108.72 8,106.19 8,108.72 6,166.9K
14:29 8,107.31 8,109.83 8,107.02 8,109.83 7,878.2K
14:30 8,110.13 8,110.13 8,106.99 8,108.13 8,713.1K
14:31 8,104.92 8,104.92 8,096.06 8,096.06 14,315.2K
14:32 8,096.20 8,098.37 8,095.19 8,098.37 6,772.0K
14:33 8,100.10 8,100.10 8,095.86 8,095.86 4,558.3K
14:34 8,095.85 8,095.85 8,092.70 8,095.81 3,501.6K
14:35 8,094.84 8,096.52 8,093.25 8,095.43 7,738.0K
14:36 8,095.54 8,100.96 8,095.54 8,100.96 14,422.3K
14:37 8,101.77 8,101.77 8,095.89 8,100.47 7,125.9K
14:38 8,100.56 8,101.65 8,100.29 8,100.29 6,875.8K
14:39 8,100.16 8,100.16 8,096.81 8,098.24 12,207.1K
14:40 8,098.59 8,099.87 8,098.36 8,099.87 3,629.0K
14:41 8,097.43 8,099.53 8,097.43 8,099.53 10,283.3K
14:42 8,099.84 8,100.80 8,097.92 8,097.92 6,045.0K
14:43 8,098.10 8,103.55 8,098.10 8,103.55 7,028.4K
14:44 8,102.00 8,104.17 8,101.38 8,104.17 3,739.1K
14:45 8,102.19 8,102.19 8,101.17 8,102.12 6,123.3K
14:46 8,102.20 8,105.03 8,101.98 8,104.79 8,842.1K
14:47 8,106.62 8,106.64 8,106.48 8,106.52 2,373.8K
14:48 8,107.32 8,108.14 8,107.31 8,107.88 2,808.2K
14:49 8,108.35 8,110.94 8,108.35 8,110.94 3,375.8K
14:50 8,111.04 8,113.62 8,111.04 8,113.62 2,741.4K
14:51 8,114.55 8,114.55 8,111.44 8,113.19 4,415.4K
14:52 8,113.85 8,113.85 8,112.52 8,112.52 5,748.5K
14:53 8,113.10 8,113.53 8,112.73 8,112.73 5,717.7K
14:54 8,113.93 8,113.93 8,112.02 8,113.28 2,968.5K
14:55 8,113.22 8,114.59 8,111.68 8,111.68 6,289.7K
14:56 8,112.40 8,113.27 8,111.93 8,113.27 2,999.8K
14:57 8,114.30 8,114.30 8,108.49 8,108.49 4,986.6K
14:58 8,107.29 8,109.62 8,106.72 8,106.72 29,236.5K
14:59 8,106.47 8,107.19 8,106.47 8,107.19 8,376.7K
15:00 8,105.17 8,105.17 8,102.83 8,102.83 9,821.7K
15:01 8,105.05 8,105.77 8,102.06 8,102.06 9,744.1K
15:02 8,102.36 8,104.46 8,101.08 8,104.46 13,015.4K
15:03 8,105.92 8,106.60 8,105.86 8,105.91 10,775.8K
15:04 8,104.98 8,105.50 8,104.19 8,104.19 12,986.6K
15:05 8,105.75 8,112.86 8,105.75 8,112.86 8,535.6K
15:06 8,112.59 8,114.19 8,110.34 8,114.19 23,380.9K
15:07 8,106.81 8,111.97 8,106.81 8,111.82 26,044.8K
15:08 8,111.53 8,112.98 8,109.61 8,112.98 8,292.2K
15:09 8,109.74 8,114.08 8,109.74 8,114.08 7,283.6K
15:10 8,115.40 8,117.17 8,112.01 8,114.23 12,250.1K
15:11 8,112.43 8,112.43 8,108.01 8,108.01 5,866.5K
15:12 8,106.24 8,107.19 8,103.97 8,107.19 5,921.0K
15:13 8,104.73 8,104.73 8,102.97 8,102.97 4,172.2K
15:14 8,101.48 8,105.12 8,101.48 8,104.49 3,868.3K
15:15 8,106.25 8,106.56 8,105.54 8,106.56 10,795.9K
15:16 8,103.26 8,103.53 8,102.99 8,103.53 3,720.4K
15:17 8,102.24 8,108.14 8,102.24 8,108.14 4,903.9K
15:18 8,107.61 8,109.34 8,106.76 8,109.34 4,375.5K
15:19 8,109.12 8,112.64 8,109.12 8,112.64 4,467.6K
15:20 8,116.11 8,116.59 8,115.51 8,116.33 6,079.1K
15:21 8,114.81 8,115.33 8,113.22 8,113.22 2,556.4K
15:22 8,110.92 8,110.92 8,104.13 8,104.13 5,846.8K
15:23 8,101.43 8,105.73 8,097.87 8,105.73 10,458.6K
15:24 8,106.08 8,106.44 8,102.26 8,102.26 6,927.7K
15:25 8,101.49 8,105.60 8,101.28 8,105.60 8,630.0K
15:26 8,104.12 8,104.12 8,101.53 8,101.53 3,711.3K
15:27 8,102.03 8,104.72 8,102.03 8,104.13 11,386.5K
15:28 8,106.85 8,107.51 8,106.85 8,107.51 14,870.9K
15:29 8,107.46 8,107.46 8,103.51 8,104.34 12,705.8K
15:30 8,105.28 8,105.28 8,104.78 8,105.23 17,362.6K
15:31 8,104.53 8,104.53 8,102.88 8,102.88 5,166.1K
15:32 8,104.06 8,106.13 8,104.06 8,106.13 5,197.8K
15:33 8,106.40 8,107.08 8,104.26 8,104.26 6,165.5K
15:34 8,103.69 8,107.64 8,103.10 8,107.64 6,258.1K
15:35 8,109.31 8,109.31 8,108.20 8,108.60 8,198.9K
15:36 8,109.26 8,109.26 8,106.55 8,107.10 9,998.3K
15:37 8,107.50 8,107.57 8,106.42 8,107.57 7,801.8K
15:38 8,109.15 8,109.64 8,107.59 8,107.59 4,350.7K
15:39 8,109.05 8,112.11 8,108.52 8,112.11 6,043.5K
15:40 8,112.22 8,113.96 8,110.75 8,113.96 3,489.8K
15:41 8,114.50 8,114.50 8,109.42 8,109.42 17,346.6K
15:42 8,108.97 8,110.04 8,108.36 8,108.36 2,813.3K
15:43 8,111.82 8,111.82 8,109.29 8,109.52 3,355.1K
15:44 8,109.40 8,109.40 8,106.42 8,106.61 8,332.7K
15:45 8,106.61 8,106.61 8,100.68 8,100.68 11,517.0K
15:46 8,097.75 8,097.75 8,095.70 8,095.70 10,456.4K
15:47 8,095.39 8,095.39 8,093.01 8,093.01 14,188.7K
15:48 8,094.62 8,095.20 8,094.46 8,095.20 5,094.5K
15:49 8,094.59 8,095.77 8,094.39 8,094.87 7,634.1K
15:50 8,092.19 8,092.19 8,089.52 8,089.52 6,346.1K
15:51 8,088.30 8,088.30 8,085.75 8,085.75 17,983.8K
15:52 8,084.00 8,085.42 8,082.06 8,082.40 8,162.4K
15:53 8,081.26 8,081.26 8,078.55 8,078.65 12,390.6K
15:54 8,078.80 8,078.80 8,076.39 8,077.29 15,969.0K
15:55 8,075.28 8,078.85 8,075.28 8,078.85 10,018.5K
15:56 8,079.76 8,083.79 8,079.76 8,082.05 9,449.4K
15:57 8,084.01 8,084.01 8,080.27 8,082.52 15,302.7K
15:58 8,085.25 8,085.58 8,080.08 8,080.08 9,388.3K
15:59 8,077.75 8,078.82 8,074.58 8,078.24 7,275.9K
16:00 8,077.17 8,077.17 8,073.43 8,073.43 10,915.6K
16:01 8,071.95 8,071.95 8,070.01 8,070.01 9,830.4K
16:02 8,070.92 8,070.92 8,069.29 8,069.29 11,125.6K
16:03 8,068.73 8,070.29 8,068.14 8,068.14 9,670.5K
16:04 8,067.05 8,067.15 8,064.22 8,064.22 71,999.3K
16:05 8,062.47 8,062.47 8,059.86 8,059.86 27,987.5K
16:06 8,053.52 8,053.52 8,050.25 8,050.25 61,167.9K
16:07 8,051.15 8,052.01 8,047.67 8,048.19 33,574.8K
16:08 8,044.66 8,044.66 8,034.41 8,034.41 31,096.1K
16:09 8,035.88 8,035.88 8,033.13 8,034.31 13,156.1K
16:10 8,030.75 8,031.97 8,029.74 8,031.97 38,926.4K
16:11 8,031.55 8,035.79 8,031.55 8,035.79 10,091.6K
16:12 8,037.03 8,042.58 8,037.03 8,042.58 15,157.2K
16:13 8,044.65 8,046.81 8,043.80 8,046.81 13,420.5K
16:14 8,050.89 8,051.36 8,049.49 8,049.49 11,054.9K
16:15 8,048.00 8,048.00 8,046.83 8,047.06 5,832.7K
16:16 8,043.42 8,043.42 8,041.07 8,042.10 9,699.3K
16:17 8,040.61 8,042.12 8,038.69 8,042.12 8,417.0K
16:18 8,039.21 8,039.21 8,036.33 8,036.61 7,539.0K
16:19 8,038.77 8,043.55 8,038.77 8,043.55 10,101.6K
16:20 8,049.07 8,052.86 8,049.07 8,052.86 14,876.5K
16:21 8,049.12 8,050.06 8,047.15 8,047.15 6,984.2K
16:22 8,044.58 8,045.87 8,043.31 8,043.31 13,672.6K
16:23 8,048.32 8,049.95 8,047.27 8,049.95 11,225.2K
16:24 8,046.71 8,046.71 8,044.31 8,045.99 5,260.6K
16:25 8,044.56 8,044.56 8,041.91 8,041.91 18,727.4K
16:26 8,039.85 8,041.37 8,039.85 8,041.23 10,999.3K
16:27 8,041.15 8,041.15 8,034.36 8,034.36 14,052.9K
16:28 8,033.45 8,033.45 8,029.12 8,029.12 15,474.7K
16:29 8,026.89 8,026.89 8,019.45 8,019.45 20,381.4K
16:30 8,020.39 8,023.36 8,020.39 8,022.30 14,926.0K
16:31 8,019.23 8,022.07 8,019.23 8,020.55 12,681.3K
16:32 8,021.34 8,022.96 8,021.06 8,022.96 14,254.9K
16:33 8,021.59 8,023.04 8,021.15 8,023.04 6,131.5K
16:34 8,023.77 8,024.13 8,020.63 8,020.63 9,365.9K
16:35 8,022.10 8,022.10 8,017.03 8,017.03 11,478.1K
16:36 8,014.35 8,014.94 8,014.21 8,014.21 43,105.6K
16:37 8,010.39 8,013.38 8,010.39 8,010.84 25,161.6K
16:38 8,010.58 8,010.58 8,005.26 8,005.26 18,353.2K
16:39 8,003.46 8,003.46 7,993.91 7,993.91 39,796.6K
16:40 7,992.34 7,997.23 7,992.34 7,997.23 42,770.6K
16:41 7,998.93 7,998.93 7,996.43 7,998.15 15,763.5K
16:42 7,997.95 8,000.39 7,994.32 7,994.32 15,985.8K
16:43 7,997.91 8,000.31 7,997.91 7,998.38 27,506.2K
16:44 7,998.52 7,999.33 7,996.88 7,997.08 9,509.2K
16:45 7,996.51 7,997.66 7,994.99 7,994.99 9,798.6K
16:46 7,994.51 7,999.37 7,994.51 7,999.37 11,546.7K
16:47 8,000.89 8,000.89 7,996.45 7,999.70 17,826.2K
16:48 8,000.23 8,000.23 7,996.61 7,997.92 12,437.2K
16:49 7,996.55 7,998.25 7,996.55 7,997.10 11,689.9K
16:50 7,997.73 8,001.73 7,996.96 8,001.73 11,251.9K
16:51 8,003.24 8,004.27 8,002.76 8,004.27 13,953.5K
16:52 8,004.42 8,004.42 8,002.51 8,002.51 26,951.8K
16:53 8,003.27 8,004.56 8,000.01 8,000.01 9,894.5K
16:54 8,000.84 8,001.73 7,999.17 8,001.37 14,962.2K
16:55 8,000.37 8,000.64 7,999.98 8,000.64 4,134.3K
16:56 8,001.27 8,004.41 8,001.27 8,004.41 27,929.7K
16:57 8,004.17 8,006.64 8,004.17 8,006.64 13,637.3K
16:58 8,006.10 8,008.56 8,002.71 8,002.71 10,347.0K
16:59 8,002.93 8,003.99 8,002.93 8,003.99 10,242.7K
17:00 8,004.30 8,004.30 7,999.44 7,999.90 6,154.4K
17:01 7,998.12 7,998.80 7,998.09 7,998.80 10,313.5K
17:02 7,997.65 7,998.34 7,996.52 7,998.34 34,145.7K
17:03 7,997.50 7,997.50 7,994.36 7,994.36 22,542.4K
17:04 7,993.13 7,996.44 7,993.13 7,996.44 7,671.9K
17:05 7,995.94 8,003.40 7,995.94 8,003.40 61,032.1K
17:06 8,005.70 8,005.70 8,003.96 8,004.31 13,793.4K
17:07 8,002.14 8,006.11 8,002.14 8,006.11 5,459.3K
17:08 8,005.13 8,009.09 8,005.13 8,009.09 9,121.1K
17:09 8,010.01 8,010.01 8,005.38 8,005.38 7,414.6K
17:10 8,007.16 8,015.92 8,007.16 8,015.92 11,567.0K
17:11 8,016.90 8,023.34 8,016.90 8,023.34 17,511.1K
17:12 8,023.83 8,025.44 8,023.83 8,025.44 14,747.6K
17:13 8,025.13 8,026.55 8,025.13 8,026.55 10,445.7K
17:14 8,027.36 8,030.05 8,027.26 8,030.05 9,563.5K
17:15 8,031.49 8,032.82 8,030.90 8,031.66 10,563.0K
17:16 8,032.85 8,032.85 8,030.60 8,031.27 10,813.0K
17:17 8,032.39 8,034.07 8,031.41 8,031.41 12,490.5K
17:18 8,029.41 8,029.50 8,028.97 8,029.15 4,505.9K
17:19 8,027.90 8,027.90 8,025.93 8,026.40 6,109.8K
17:20 8,028.05 8,028.05 8,025.53 8,025.76 12,140.2K
17:21 8,024.11 8,026.16 8,022.29 8,022.29 19,264.8K
17:22 8,024.71 8,026.53 8,024.21 8,026.53 8,252.7K
17:23 8,026.88 8,032.23 8,026.88 8,032.23 11,737.6K
17:24 8,031.55 8,035.34 8,030.78 8,030.78 6,573.2K
17:25 8,032.17 8,034.10 8,032.17 8,032.94 6,673.2K
17:26 8,032.37 8,032.37 8,031.26 8,031.26 6,987.5K
17:27 8,033.07 8,034.61 8,030.97 8,031.52 8,003.9K
17:28 8,030.31 8,030.93 8,024.23 8,024.44 12,329.7K
17:29 8,024.77 8,031.24 8,023.99 8,031.24 7,581.7K
17:30 8,031.57 8,032.33 8,030.53 8,031.68 7,445.3K
17:31 8,030.62 8,030.69 8,028.41 8,030.69 2,911.2K
17:32 8,032.24 8,032.24 8,027.91 8,027.91 4,100.9K
17:33 8,027.58 8,028.67 8,026.26 8,026.26 13,255.6K
17:34 8,028.84 8,032.18 8,027.76 8,032.18 11,242.9K
17:35 8,031.70 8,031.90 8,029.45 8,031.90 14,668.9K
17:36 8,030.46 8,030.46 8,028.21 8,029.67 7,071.5K
17:37 8,031.31 8,032.13 8,029.23 8,032.13 9,412.2K
17:38 8,034.19 8,035.04 8,034.19 8,034.92 5,238.4K
17:39 8,034.90 8,034.90 8,034.11 8,034.21 6,471.8K
17:40 8,033.41 8,038.88 8,033.41 8,038.88 15,896.9K
17:41 8,038.47 8,045.20 8,038.47 8,044.84 10,171.9K
17:42 8,043.67 8,043.95 8,040.45 8,042.47 6,129.5K
17:43 8,040.60 8,042.39 8,040.49 8,040.77 4,137.0K
17:44 8,041.57 8,042.93 8,041.25 8,041.25 3,562.3K
17:45 8,041.50 8,045.57 8,041.50 8,044.47 5,462.2K
17:46 8,044.02 8,044.72 8,042.79 8,042.81 16,426.1K
17:47 8,045.41 8,045.41 8,038.38 8,038.38 21,453.6K
17:48 8,039.13 8,041.04 8,039.13 8,040.57 6,812.4K
17:49 8,039.31 8,040.95 8,039.31 8,040.95 2,304.9K
17:50 8,043.89 8,044.16 8,042.54 8,042.54 3,528.7K
17:51 8,044.23 8,045.78 8,044.23 8,045.78 2,937.6K
17:52 8,045.48 8,048.64 8,045.48 8,048.64 9,539.3K
17:53 8,049.43 8,049.43 8,046.09 8,046.09 3,323.4K
17:54 8,044.64 8,044.64 8,040.92 8,042.75 6,795.6K
17:55 8,040.94 8,042.81 8,040.94 8,041.37 2,409.6K
17:56 8,039.68 8,039.68 8,037.70 8,037.95 10,058.8K
17:57 8,036.11 8,036.56 8,033.63 8,033.63 21,385.3K
17:58 8,032.38 8,034.12 8,030.49 8,033.34 5,730.7K
17:59 8,036.64 8,036.64 8,035.11 8,035.11 3,794.0K
18:00 8,036.61 8,036.61 8,034.19 8,034.19 7,444.0K
18:01 8,033.07 8,034.01 8,031.96 8,034.01 9,869.0K
18:02 8,034.86 8,034.86 8,034.27 8,034.61 2,591.5K
18:03 8,035.73 8,037.62 8,035.73 8,037.62 4,236.0K
18:04 8,034.60 8,034.76 8,031.77 8,034.31 27,119.3K
18:05 8,034.66 8,034.66 8,033.48 8,034.23 4,250.3K
18:06 8,032.94 8,033.96 8,032.87 8,032.87 3,849.4K
18:07 8,032.83 8,032.83 8,031.02 8,032.61 5,074.4K
18:08 8,029.67 8,029.67 8,027.75 8,027.75 8,095.8K
18:09 8,028.40 8,028.40 8,021.81 8,021.81 18,348.3K
18:10 8,022.35 8,026.14 8,022.35 8,025.70 24,341.7K
18:11 8,022.93 8,025.21 8,022.93 8,025.21 20,979.3K
18:12 8,025.76 8,025.76 8,023.35 8,024.41 6,793.9K
18:13 8,025.20 8,026.73 8,025.20 8,026.73 11,026.0K
18:14 8,026.40 8,031.01 8,026.40 8,031.01 14,754.7K
18:15 8,030.63 8,037.04 8,030.63 8,037.04 8,779.5K
18:16 8,036.51 8,036.51 8,033.91 8,034.28 4,624.5K
18:17 8,035.13 8,037.77 8,035.11 8,037.77 13,950.4K
18:18 8,034.91 8,036.49 8,034.91 8,036.15 7,406.5K
18:19 8,038.26 8,038.83 8,037.44 8,038.83 5,202.0K
18:20 8,039.86 8,041.40 8,039.86 8,040.82 2,649.5K
18:21 8,040.93 8,040.93 8,035.72 8,035.72 8,457.3K
18:22 8,036.26 8,036.80 8,035.08 8,035.66 2,429.7K
18:23 8,036.56 8,036.56 8,034.39 8,034.39 4,283.6K
18:24 8,034.56 8,037.58 8,034.56 8,037.58 3,305.8K
18:25 8,036.25 8,040.45 8,036.25 8,040.45 6,898.1K
18:26 8,041.08 8,042.50 8,041.08 8,041.62 2,907.9K
18:27 8,042.35 8,044.66 8,042.05 8,044.66 5,851.3K
18:28 8,045.13 8,048.25 8,045.13 8,048.25 4,400.8K
18:29 8,048.78 8,050.12 8,048.78 8,050.12 3,294.2K
18:30 8,049.30 8,049.71 8,045.72 8,048.43 21,407.9K
18:31 8,048.96 8,049.80 8,047.70 8,049.80 2,818.9K
18:32 8,049.40 8,049.40 8,046.92 8,047.38 1,859.3K
18:33 8,048.61 8,048.61 8,045.79 8,045.79 13,508.6K
18:34 8,046.92 8,047.06 8,046.86 8,046.99 10,597.6K
18:35 8,046.45 8,047.76 8,046.45 8,047.01 3,269.7K
18:36 8,047.22 8,047.22 8,045.01 8,045.01 3,952.5K
18:37 8,045.62 8,046.06 8,045.11 8,046.06 2,512.5K
18:38 8,044.88 8,049.32 8,044.88 8,049.32 8,974.6K
18:39 8,050.91 8,055.04 8,050.91 8,053.00 4,539.5K
18:40 8,054.34 8,054.34 8,054.34 8,054.34 3,089.5K
18:51 8,049.49 8,049.49 8,049.49 8,049.49 23,656.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available